6919 ケル(株) の時系列データ [2007年度]
| 日付 | 始値 | 高値 | 安値 | 終値 | 出来高 | 調整後終値 |
|---|---|---|---|---|---|---|
| 2007-12-28 | 245 | 246 | 245 | 246 | 14,000 | 492 |
| 2007-12-27 | 244 | 245 | 244 | 245 | 3,000 | 490 |
| 2007-12-26 | 233 | 240 | 233 | 240 | 6,000 | 480 |
| 2007-12-25 | 233 | 234 | 227 | 227 | 30,000 | 454 |
| 2007-12-21 | 242 | 242 | 230 | 230 | 45,000 | 460 |
| 2007-12-20 | 252 | 252 | 241 | 241 | 12,000 | 482 |
| 2007-12-19 | 252 | 252 | 252 | 252 | 2,000 | 504 |
| 2007-12-18 | 259 | 259 | 251 | 251 | 8,000 | 502 |
| 2007-12-17 | 264 | 264 | 261 | 261 | 9,000 | 522 |
| 2007-12-14 | 270 | 278 | 263 | 272 | 17,000 | 544 |
| 2007-12-13 | 272 | 272 | 270 | 270 | 36,000 | 540 |
| 2007-12-12 | 271 | 272 | 266 | 271 | 16,000 | 542 |
| 2007-12-11 | 271 | 273 | 270 | 271 | 5,000 | 542 |
| 2007-12-10 | 275 | 280 | 270 | 270 | 12,000 | 540 |
| 2007-12-07 | 290 | 290 | 256 | 270 | 52,000 | 540 |
| 2007-12-06 | 248 | 250 | 248 | 250 | 5,000 | 500 |
| 2007-12-05 | 245 | 246 | 245 | 246 | 2,000 | 492 |
| 2007-12-04 | 245 | 250 | 245 | 250 | 11,000 | 500 |
| 2007-12-03 | 244 | 245 | 244 | 245 | 3,000 | 490 |
| 2007-11-30 | 246 | 246 | 245 | 245 | 6,000 | 490 |
| 2007-11-29 | 246 | 250 | 246 | 250 | 3,000 | 500 |
| 2007-11-28 | 236 | 249 | 236 | 245 | 11,000 | 490 |
| 2007-11-27 | 235 | 235 | 235 | 235 | 2,000 | 470 |
| 2007-11-26 | 230 | 235 | 230 | 235 | 9,000 | 470 |
| 2007-11-22 | 229 | 230 | 225 | 230 | 10,000 | 460 |
| 2007-11-21 | 235 | 235 | 230 | 230 | 9,000 | 460 |
| 2007-11-20 | 235 | 235 | 230 | 235 | 13,000 | 470 |
| 2007-11-19 | 237 | 240 | 237 | 239 | 13,000 | 478 |
| 2007-11-16 | 243 | 243 | 232 | 235 | 25,000 | 470 |
| 2007-11-15 | 245 | 245 | 244 | 245 | 9,000 | 490 |
| 2007-11-14 | 245 | 247 | 244 | 244 | 34,000 | 488 |
| 2007-11-13 | 244 | 244 | 241 | 241 | 19,000 | 482 |
| 2007-11-12 | 245 | 250 | 240 | 240 | 22,000 | 480 |
| 2007-11-09 | 250 | 255 | 250 | 251 | 11,000 | 502 |
| 2007-11-08 | 259 | 259 | 250 | 250 | 14,000 | 500 |
| 2007-11-07 | 262 | 268 | 260 | 260 | 33,000 | 520 |
| 2007-11-06 | 268 | 268 | 260 | 260 | 5,000 | 520 |
| 2007-11-05 | 273 | 273 | 270 | 270 | 32,000 | 540 |
| 2007-11-02 | 280 | 280 | 271 | 273 | 33,000 | 546 |
| 2007-11-01 | 298 | 298 | 274 | 275 | 77,000 | 550 |
| 2007-10-31 | 300 | 300 | 290 | 299 | 31,000 | 598 |
| 2007-10-30 | 300 | 305 | 297 | 300 | 45,000 | 600 |
| 2007-10-29 | 295 | 300 | 285 | 297 | 102,000 | 594 |
| 2007-10-26 | 368 | 370 | 361 | 365 | 10,000 | 730 |
| 2007-10-24 | 365 | 365 | 365 | 365 | 6,000 | 730 |
| 2007-10-23 | 358 | 360 | 357 | 357 | 11,000 | 714 |
| 2007-10-22 | 353 | 358 | 353 | 358 | 5,000 | 716 |
| 2007-10-19 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2007-10-18 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2007-10-17 | 363 | 365 | 363 | 365 | 2,000 | 730 |
| 2007-10-16 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2007-10-15 | 365 | 365 | 365 | 365 | 1,000 | 730 |
| 2007-10-12 | 360 | 360 | 360 | 360 | 1,000 | 720 |
| 2007-10-11 | 363 | 364 | 360 | 361 | 17,000 | 722 |
| 2007-10-10 | 360 | 363 | 353 | 363 | 9,000 | 726 |
| 2007-10-09 | 352 | 361 | 351 | 360 | 21,000 | 720 |
| 2007-10-05 | 351 | 351 | 351 | 351 | 2,000 | 702 |
| 2007-10-03 | 356 | 356 | 345 | 350 | 15,000 | 700 |
| 2007-10-02 | 360 | 360 | 360 | 360 | 2,000 | 720 |
| 2007-09-28 | 360 | 360 | 358 | 358 | 9,000 | 716 |
| 2007-09-27 | 361 | 364 | 360 | 364 | 8,000 | 728 |
| 2007-09-26 | 354 | 360 | 353 | 360 | 8,000 | 720 |
| 2007-09-25 | 346 | 351 | 346 | 351 | 2,000 | 702 |
| 2007-09-14 | 361 | 361 | 361 | 361 | 4,000 | 722 |
| 2007-09-12 | 380 | 380 | 365 | 365 | 6,000 | 730 |
| 2007-09-11 | 363 | 370 | 360 | 370 | 17,000 | 740 |
| 2007-09-10 | 365 | 366 | 360 | 362 | 5,000 | 724 |
| 2007-09-06 | 370 | 370 | 368 | 368 | 6,000 | 736 |
| 2007-09-05 | 370 | 375 | 370 | 370 | 4,000 | 740 |
| 2007-09-04 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2007-09-03 | 367 | 367 | 367 | 367 | 2,000 | 734 |
| 2007-08-31 | 370 | 370 | 367 | 367 | 2,000 | 734 |
| 2007-08-30 | 370 | 370 | 370 | 370 | 3,000 | 740 |
| 2007-08-29 | 371 | 371 | 370 | 370 | 14,000 | 740 |
| 2007-08-28 | 380 | 380 | 370 | 370 | 22,000 | 740 |
| 2007-08-27 | 386 | 386 | 378 | 378 | 11,000 | 756 |
| 2007-08-24 | 380 | 385 | 380 | 385 | 15,000 | 770 |
| 2007-08-23 | 367 | 380 | 366 | 380 | 7,000 | 760 |
| 2007-08-22 | 356 | 366 | 356 | 366 | 10,000 | 732 |
| 2007-08-21 | 361 | 370 | 361 | 370 | 4,000 | 740 |
| 2007-08-20 | 370 | 390 | 357 | 370 | 13,000 | 740 |
| 2007-08-17 | 370 | 370 | 355 | 355 | 13,000 | 710 |
| 2007-08-16 | 380 | 380 | 365 | 376 | 20,000 | 752 |
| 2007-08-15 | 395 | 395 | 382 | 382 | 17,000 | 764 |
| 2007-08-14 | 392 | 395 | 392 | 395 | 4,000 | 790 |
| 2007-08-13 | 388 | 391 | 388 | 391 | 3,000 | 782 |
| 2007-08-10 | 402 | 402 | 385 | 385 | 11,000 | 770 |
| 2007-08-09 | 405 | 406 | 405 | 405 | 5,000 | 810 |
| 2007-08-08 | 405 | 410 | 405 | 410 | 4,000 | 820 |
| 2007-08-07 | 410 | 410 | 405 | 405 | 4,000 | 810 |
| 2007-08-02 | 421 | 421 | 412 | 415 | 13,000 | 830 |
| 2007-08-01 | 424 | 424 | 417 | 417 | 16,000 | 834 |
| 2007-07-31 | 433 | 433 | 429 | 429 | 3,000 | 858 |
| 2007-07-30 | 434 | 434 | 429 | 429 | 5,000 | 858 |
| 2007-07-27 | 429 | 430 | 429 | 429 | 10,000 | 858 |
| 2007-07-25 | 425 | 431 | 425 | 429 | 15,000 | 858 |
| 2007-07-24 | 440 | 440 | 425 | 435 | 18,000 | 870 |
| 2007-07-23 | 440 | 441 | 420 | 440 | 89,000 | 880 |
| 2007-07-20 | 437 | 441 | 436 | 440 | 5,000 | 880 |
| 2007-07-19 | 445 | 445 | 435 | 439 | 13,000 | 878 |
| 2007-07-18 | 453 | 453 | 439 | 447 | 19,000 | 894 |
| 2007-07-17 | 452 | 453 | 446 | 450 | 25,000 | 900 |
| 2007-07-13 | 453 | 454 | 450 | 451 | 62,000 | 902 |
| 2007-07-12 | 455 | 455 | 452 | 452 | 11,000 | 904 |
| 2007-07-11 | 454 | 454 | 452 | 454 | 4,000 | 908 |
| 2007-07-10 | 456 | 456 | 455 | 455 | 7,000 | 910 |
| 2007-07-09 | 452 | 458 | 450 | 455 | 11,000 | 910 |
| 2007-07-06 | 458 | 458 | 454 | 454 | 35,000 | 908 |
| 2007-07-05 | 454 | 455 | 454 | 454 | 9,000 | 908 |
| 2007-07-04 | 450 | 454 | 450 | 454 | 7,000 | 908 |
| 2007-07-03 | 456 | 456 | 446 | 450 | 9,000 | 900 |
| 2007-07-02 | 446 | 456 | 446 | 456 | 9,000 | 912 |
| 2007-06-29 | 445 | 447 | 445 | 447 | 3,000 | 894 |
| 2007-06-28 | 455 | 455 | 442 | 445 | 35,000 | 890 |
| 2007-06-27 | 464 | 465 | 461 | 465 | 13,000 | 930 |
| 2007-06-26 | 455 | 460 | 448 | 460 | 20,000 | 920 |
| 2007-06-25 | 449 | 459 | 449 | 455 | 13,000 | 910 |
| 2007-06-22 | 446 | 446 | 446 | 446 | 1,000 | 892 |
| 2007-06-21 | 450 | 450 | 441 | 445 | 8,000 | 890 |
| 2007-06-20 | 455 | 455 | 447 | 455 | 17,000 | 910 |
| 2007-06-19 | 453 | 457 | 453 | 454 | 10,000 | 908 |
| 2007-06-18 | 452 | 455 | 452 | 453 | 10,000 | 906 |
| 2007-06-15 | 456 | 461 | 450 | 450 | 19,000 | 900 |
| 2007-06-14 | 456 | 456 | 456 | 456 | 1,000 | 912 |
| 2007-06-13 | 448 | 457 | 448 | 457 | 17,000 | 914 |
| 2007-06-12 | 440 | 450 | 440 | 450 | 16,000 | 900 |
| 2007-06-08 | 440 | 440 | 437 | 440 | 18,000 | 880 |
| 2007-06-07 | 440 | 441 | 439 | 440 | 17,000 | 880 |
| 2007-06-06 | 452 | 453 | 450 | 450 | 13,000 | 900 |
| 2007-06-05 | 460 | 460 | 442 | 450 | 21,000 | 900 |
| 2007-06-01 | 437 | 450 | 437 | 450 | 7,000 | 900 |
| 2007-05-31 | 440 | 440 | 438 | 438 | 8,000 | 876 |
| 2007-05-30 | 440 | 446 | 440 | 440 | 11,000 | 880 |
| 2007-05-29 | 438 | 440 | 435 | 440 | 5,000 | 880 |
| 2007-05-28 | 437 | 437 | 433 | 433 | 6,000 | 866 |
| 2007-05-25 | 440 | 450 | 435 | 435 | 5,000 | 870 |
| 2007-05-24 | 450 | 450 | 450 | 450 | 10,000 | 900 |
| 2007-05-23 | 450 | 450 | 449 | 450 | 16,000 | 900 |
| 2007-05-22 | 435 | 449 | 435 | 449 | 7,000 | 898 |
| 2007-05-21 | 450 | 450 | 450 | 450 | 12,000 | 900 |
| 2007-05-18 | 455 | 455 | 445 | 445 | 6,000 | 890 |
| 2007-05-17 | 450 | 450 | 450 | 450 | 2,000 | 900 |
| 2007-05-16 | 440 | 450 | 440 | 450 | 20,000 | 900 |
| 2007-05-15 | 440 | 445 | 440 | 440 | 16,000 | 880 |
| 2007-05-14 | 440 | 440 | 430 | 435 | 20,000 | 870 |
| 2007-05-11 | 435 | 435 | 435 | 435 | 13,000 | 870 |
| 2007-05-10 | 443 | 443 | 434 | 435 | 25,000 | 870 |
| 2007-05-09 | 450 | 451 | 444 | 444 | 60,000 | 888 |
| 2007-05-08 | 464 | 464 | 453 | 458 | 6,000 | 916 |
| 2007-05-07 | 453 | 460 | 451 | 460 | 7,000 | 920 |
| 2007-05-02 | 452 | 452 | 452 | 452 | 2,000 | 904 |
| 2007-05-01 | 459 | 459 | 451 | 459 | 6,000 | 918 |
| 2007-04-24 | 424 | 450 | 424 | 450 | 19,000 | 900 |
| 2007-04-23 | 431 | 431 | 414 | 426 | 13,000 | 852 |
| 2007-04-20 | 440 | 440 | 435 | 435 | 2,000 | 870 |
| 2007-04-19 | 441 | 441 | 440 | 440 | 7,000 | 880 |
| 2007-04-18 | 452 | 452 | 450 | 450 | 4,000 | 900 |
| 2007-04-17 | 462 | 465 | 450 | 450 | 10,000 | 900 |
| 2007-04-16 | 457 | 467 | 457 | 457 | 6,000 | 914 |
| 2007-04-13 | 470 | 470 | 457 | 457 | 7,000 | 914 |
| 2007-04-12 | 454 | 480 | 454 | 480 | 11,000 | 960 |
| 2007-04-11 | 456 | 456 | 455 | 456 | 6,000 | 912 |
| 2007-04-10 | 452 | 452 | 452 | 452 | 1,000 | 904 |
| 2007-04-09 | 450 | 451 | 446 | 446 | 6,000 | 892 |
| 2007-04-06 | 450 | 450 | 442 | 449 | 10,000 | 898 |
| 2007-04-05 | 458 | 458 | 448 | 448 | 8,000 | 896 |
| 2007-04-04 | 454 | 460 | 451 | 458 | 12,000 | 916 |
| 2007-04-03 | 461 | 461 | 450 | 457 | 16,000 | 914 |
| 2007-04-02 | 470 | 475 | 465 | 466 | 18,000 | 932 |
| 2007-03-30 | 469 | 480 | 469 | 480 | 7,000 | 960 |
| 2007-03-29 | 472 | 472 | 464 | 468 | 8,000 | 936 |
| 2007-03-28 | 476 | 477 | 469 | 476 | 11,000 | 952 |
| 2007-03-27 | 488 | 490 | 488 | 490 | 13,000 | 980 |
| 2007-03-26 | 990 | 996 | 990 | 996 | 20,000 | 996 |
| 2007-03-23 | 990 | 995 | 984 | 995 | 5,000 | 995 |
| 2007-03-22 | 980 | 999 | 980 | 982 | 15,000 | 982 |
| 2007-03-20 | 990 | 996 | 990 | 996 | 19,000 | 996 |
| 2007-03-19 | 970 | 993 | 970 | 988 | 11,000 | 988 |
| 2007-03-16 | 980 | 985 | 961 | 965 | 10,000 | 965 |
| 2007-03-15 | 970 | 980 | 966 | 980 | 7,000 | 980 |
| 2007-03-14 | 990 | 990 | 952 | 970 | 11,000 | 970 |
| 2007-03-13 | 1,000 | 1,001 | 997 | 999 | 14,000 | 999 |
| 2007-03-12 | 994 | 1,000 | 992 | 999 | 9,000 | 999 |
| 2007-03-09 | 995 | 1,000 | 990 | 993 | 22,000 | 993 |
| 2007-03-08 | 997 | 997 | 995 | 995 | 14,000 | 995 |
| 2007-03-07 | 991 | 1,030 | 989 | 995 | 81,000 | 995 |
| 2007-03-06 | 925 | 940 | 925 | 940 | 3,000 | 940 |
| 2007-03-05 | 961 | 961 | 920 | 920 | 16,000 | 920 |
| 2007-03-02 | 958 | 980 | 958 | 971 | 13,000 | 971 |
| 2007-03-01 | 942 | 960 | 942 | 958 | 11,000 | 958 |
| 2007-02-28 | 949 | 950 | 920 | 939 | 22,000 | 939 |
| 2007-02-27 | 990 | 990 | 970 | 980 | 17,000 | 980 |
| 2007-02-26 | 959 | 980 | 959 | 980 | 14,000 | 980 |
| 2007-02-23 | 950 | 955 | 950 | 955 | 5,000 | 955 |
| 2007-02-22 | 958 | 959 | 942 | 942 | 9,000 | 942 |
| 2007-02-21 | 952 | 952 | 942 | 952 | 3,000 | 952 |
| 2007-02-20 | 940 | 954 | 940 | 942 | 16,000 | 942 |
| 2007-02-19 | 943 | 947 | 936 | 947 | 8,000 | 947 |
| 2007-02-16 | 956 | 956 | 950 | 950 | 11,000 | 950 |
| 2007-02-15 | 976 | 976 | 950 | 954 | 28,000 | 954 |
| 2007-02-14 | 991 | 991 | 986 | 986 | 4,000 | 986 |
| 2007-02-13 | 984 | 1,000 | 983 | 991 | 12,000 | 991 |
| 2007-02-09 | 980 | 990 | 970 | 990 | 12,000 | 990 |
| 2007-02-08 | 970 | 985 | 970 | 980 | 7,000 | 980 |
| 2007-02-07 | 989 | 989 | 972 | 973 | 9,000 | 973 |
| 2007-02-06 | 990 | 999 | 990 | 992 | 11,000 | 992 |
| 2007-02-05 | 1,000 | 1,031 | 999 | 999 | 58,000 | 999 |
| 2007-02-02 | 988 | 995 | 975 | 994 | 26,000 | 994 |
| 2007-02-01 | 999 | 999 | 989 | 989 | 32,000 | 989 |
| 2007-01-31 | 981 | 994 | 971 | 989 | 89,000 | 989 |
| 2007-01-30 | 993 | 993 | 960 | 971 | 16,000 | 971 |
| 2007-01-29 | 972 | 995 | 971 | 995 | 25,000 | 995 |
| 2007-01-26 | 932 | 970 | 932 | 970 | 14,000 | 970 |
| 2007-01-25 | 965 | 965 | 942 | 942 | 24,000 | 942 |
| 2007-01-24 | 991 | 991 | 970 | 970 | 18,000 | 970 |
| 2007-01-23 | 1,000 | 1,005 | 990 | 990 | 24,000 | 990 |
| 2007-01-22 | 977 | 998 | 977 | 990 | 48,000 | 990 |
| 2007-01-19 | 946 | 980 | 946 | 975 | 45,000 | 975 |
| 2007-01-18 | 920 | 951 | 918 | 940 | 64,000 | 940 |
| 2007-01-17 | 913 | 915 | 910 | 912 | 10,000 | 912 |
| 2007-01-16 | 920 | 920 | 907 | 907 | 10,000 | 907 |
| 2007-01-15 | 922 | 925 | 915 | 921 | 18,000 | 921 |
| 2007-01-12 | 915 | 930 | 913 | 915 | 21,000 | 915 |
| 2007-01-11 | 893 | 930 | 893 | 925 | 61,000 | 925 |
| 2007-01-10 | 893 | 893 | 887 | 887 | 24,000 | 887 |
| 2007-01-09 | 871 | 895 | 871 | 885 | 27,000 | 885 |
| 2007-01-05 | 865 | 870 | 861 | 870 | 22,000 | 870 |
| 2007-01-04 | 848 | 850 | 845 | 850 | 10,000 | 850 |
分割・併合履歴 ： [2016-09-28]1株→0.5株 [2007-03-27]1株→2株 [1991-06-25]1株→1.1株
